Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.84 | 18.65 | 17.01 | 17.64 | 0 | +0.06(+0.31%) |
Jan 29, 2009 | 18.49 | 18.79 | 17.46 | 17.58 | 84,801,712 | -1.54(-8.06%) |
Jan 28, 2009 | 18.80 | 19.20 | 18.21 | 19.12 | 132,244,560 | +1.80(+10.37%) |
Jan 27, 2009 | 17.37 | 17.40 | 16.63 | 17.32 | 73,453,336 | +0.39(+2.29%) |
Jan 26, 2009 | 17.28 | 17.80 | 16.41 | 16.94 | 107,473,176 | +0.15(+0.91%) |
Jan 23, 2009 | 15.15 | 16.99 | 15.08 | 16.79 | 107,574,592 | +0.82(+5.11%) |
Jan 22, 2009 | 15.46 | 16.47 | 14.66 | 15.97 | 159,444,640 | +0.32(+2.08%) |
Jan 21, 2009 | 13.34 | 15.79 | 13.05 | 15.64 | 197,371,360 | +3.14(+25.10%) |
Jan 20, 2009 | 14.52 | 14.70 | 12.24 | 12.51 | 205,548,528 | -3.27(-20.73%) |
Jan 16, 2009 | 17.17 | 17.28 | 14.19 | 15.78 | 226,903,840 | -1.05(-6.24%) |
Jan 15, 2009 | 18.35 | 18.70 | 16.43 | 16.83 | 197,923,776 | -1.09(-6.06%) |
Jan 14, 2009 | 17.69 | 18.17 | 17.12 | 17.91 | 106,968,944 | -0.30(-1.67%) |
Jan 13, 2009 | 17.43 | 18.38 | 16.78 | 18.22 | 106,205,656 | +1.00(+5.78%) |
Jan 12, 2009 | 17.92 | 18.08 | 16.94 | 17.22 | 85,863,728 | -0.73(-4.08%) |
Jan 09, 2009 | 19.05 | 19.05 | 17.84 | 17.95 | 61,616,824 | -0.86(-4.59%) |
Jan 08, 2009 | 19.29 | 19.32 | 18.57 | 18.82 | 75,321,352 | -0.60(-3.10%) |
Jan 07, 2009 | 20.15 | 20.32 | 19.36 | 19.42 | 61,075,252 | -1.24(-5.99%) |
Jan 06, 2009 | 20.59 | 21.03 | 20.40 | 20.66 | 64,006,964 | +0.44(+2.15%) |
Jan 05, 2009 | 21.24 | 21.27 | 20.10 | 20.22 | 63,862,948 | -1.45(-6.70%) |
Jan 02, 2009 | 21.56 | 21.87 | 21.06 | 21.67 | 47,020,752 | -0.12(-0.57%) |
Jan 01, 2009 | 21.22 | 22.08 | 21.04 | 21.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.22 | 22.08 | 21.04 | 21.80 | 37,453,516 | +0.36(+1.68%) |
Dec 30, 2008 | 20.66 | 21.47 | 20.66 | 21.44 | 43,166,896 | +0.85(+4.13%) |
Dec 29, 2008 | 20.73 | 20.75 | 19.91 | 20.59 | 32,283,452 | -0.01(-0.07%) |
Dec 26, 2008 | 20.77 | 20.92 | 20.22 | 20.60 | 18,285,594 | -0.03(-0.17%) |
Dec 24, 2008 | 19.81 | 20.66 | 19.81 | 20.64 | 17,864,354 | +0.51(+2.54%) |
Dec 23, 2008 | 20.90 | 21.02 | 20.12 | 20.12 | 39,056,004 | -0.49(-2.38%) |
Dec 22, 2008 | 21.18 | 21.56 | 20.40 | 20.62 | 52,622,232 | -0.35(-1.65%) |
Dec 19, 2008 | 20.82 | 21.60 | 20.59 | 20.96 | 80,564,824 | +0.08(+0.36%) |
Dec 18, 2008 | 22.23 | 22.53 | 20.82 | 20.89 | 83,160,960 | -1.14(-5.18%) |
Dec 17, 2008 | 21.78 | 22.74 | 21.47 | 22.03 | 67,985,800 | -0.34(-1.51%) |
Dec 16, 2008 | 20.06 | 22.64 | 19.94 | 22.36 | 109,692,672 | +2.57(+12.99%) |
Dec 15, 2008 | 20.28 | 20.59 | 19.47 | 19.79 | 74,681,016 | -1.60(-7.47%) |
Dec 12, 2008 | 19.66 | 21.58 | 19.36 | 21.39 | 86,746,528 | +0.69(+3.34%) |
Dec 11, 2008 | 22.54 | 22.65 | 20.56 | 20.70 | 102,575,224 | -2.48(-10.68%) |
Dec 10, 2008 | 23.78 | 24.17 | 22.87 | 23.17 | 69,329,304 | -0.30(-1.30%) |
Dec 09, 2008 | 24.66 | 24.68 | 23.27 | 23.48 | 95,258,080 | -1.75(-6.93%) |
Dec 08, 2008 | 23.48 | 26.06 | 23.23 | 25.23 | 122,357,288 | +2.17(+9.41%) |
Dec 05, 2008 | 21.02 | 23.51 | 20.55 | 23.06 | 106,519,720 | +1.57(+7.30%) |
Dec 04, 2008 | 20.63 | 22.74 | 20.57 | 21.49 | 116,762,328 | +0.57(+2.74%) |
Dec 03, 2008 | 19.47 | 21.25 | 18.69 | 20.91 | 93,898,624 | +1.19(+6.03%) |
Dec 02, 2008 | 18.35 | 19.98 | 17.01 | 19.72 | 117,622,896 | +1.67(+9.23%) |
Dec 01, 2008 | 21.20 | 21.22 | 17.99 | 18.06 | 102,683,576 | -3.83(-17.50%) |
Nov 28, 2008 | 20.99 | 22.07 | 20.83 | 21.89 | 33,499,508 | +0.72(+3.40%) |
Nov 26, 2008 | 19.88 | 21.26 | 19.47 | 21.17 | 80,492,840 | +0.59(+2.86%) |
Nov 25, 2008 | 20.48 | 21.23 | 19.70 | 20.58 | 152,513,168 | +1.51(+7.94%) |
Nov 24, 2008 | 16.54 | 19.59 | 15.55 | 19.07 | 198,722,864 | +3.36(+21.39%) |
Nov 21, 2008 | 16.41 | 16.88 | 13.61 | 15.71 | 280,750,368 | -0.46(-2.82%) |
Nov 20, 2008 | 19.18 | 19.85 | 15.43 | 16.16 | 232,476,128 | -3.52(-17.88%) |
Nov 19, 2008 | 21.91 | 22.14 | 19.55 | 19.68 | 130,511,408 | -2.54(-11.42%) |
Nov 18, 2008 | 22.65 | 22.88 | 20.99 | 22.22 | 98,083,616 | -0.44(-1.92%) |
Nov 17, 2008 | 23.38 | 24.11 | 22.47 | 22.65 | 83,271,856 | -1.18(-4.93%) |
Nov 14, 2008 | 25.12 | 25.52 | 23.62 | 23.83 | 80,918,128 | -1.88(-7.31%) |
Nov 13, 2008 | 23.95 | 25.92 | 23.16 | 25.71 | 107,798,440 | +1.81(+7.58%) |
Nov 12, 2008 | 24.49 | 25.10 | 23.72 | 23.90 | 82,054,208 | -1.23(-4.90%) |
Nov 11, 2008 | 24.87 | 25.89 | 24.38 | 25.13 | 89,071,112 | -0.04(-0.16%) |
Nov 10, 2008 | 26.46 | 26.60 | 24.65 | 25.17 | 60,115,712 | -0.93(-3.55%) |
Nov 07, 2008 | 26.43 | 26.63 | 25.21 | 26.10 | 72,634,640 | -0.35(-1.33%) |
Nov 06, 2008 | 26.93 | 27.49 | 26.17 | 26.45 | 81,686,688 | -0.66(-2.45%) |
Nov 05, 2008 | 28.85 | 29.38 | 26.70 | 27.11 | 77,428,056 | -2.04(-7.00%) |
Nov 04, 2008 | 28.52 | 29.33 | 28.26 | 29.15 | 70,788,944 | +1.00(+3.54%) |